HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:27.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240419C00027000 | 2024-04-18 2:38PM EDT | 2024-04-19 | 0.76 | 0.84 | 0.94 | +0.20 | +35.71% | 1 | 98 | 47.66% |
| HPQ240426C00027000 | 2024-04-18 2:28PM EDT | 2024-04-26 | 0.77 | 0.96 | 1.35 | 0.00 | - | 3 | 105 | 50.29% |
| HPQ240503C00027000 | 2024-04-15 9:31AM EDT | 2024-05-03 | 2.04 | 1.05 | 1.12 | 0.00 | - | 1 | 1 | 24.71% |
| HPQ240517C00027000 | 2024-04-19 9:41AM EDT | 2024-05-17 | 1.30 | 1.27 | 1.37 | +0.03 | +2.36% | 1 | 678 | 27.15% |
| HPQ240621C00027000 | 2024-04-16 2:29PM EDT | 2024-06-21 | 1.82 | 1.83 | 1.89 | 0.00 | - | 33 | 1,434 | 30.27% |
| HPQ240719C00027000 | 2024-04-16 1:36PM EDT | 2024-07-19 | 2.00 | 2.05 | 2.08 | 0.00 | - | 36 | 535 | 28.81% |
| HPQ240816C00027000 | 2024-04-18 12:27PM EDT | 2024-08-16 | 2.18 | 2.24 | 2.36 | 0.00 | - | 25 | 334 | 29.81% |
| HPQ240920C00027000 | 2024-04-19 10:09AM EDT | 2024-09-20 | 2.49 | 2.51 | 2.60 | +0.07 | +2.89% | 4 | 184 | 29.66% |
| HPQ241115C00027000 | 2024-04-19 10:06AM EDT | 2024-11-15 | 2.85 | 2.83 | 2.88 | +0.01 | +0.35% | 3 | 4 | 28.83% |
| HPQ250117C00027000 | 2024-04-17 2:44PM EDT | 2025-01-17 | 3.33 | 3.20 | 3.30 | 0.00 | - | 850 | 2,373 | 29.81% |
| HPQ251219C00027000 | 2024-03-06 3:10PM EDT | 2025-12-19 | 6.29 | 4.50 | 6.40 | 0.00 | - | 1 | 311 | 42.42% |
| HPQ260116C00027000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 4.80 | 4.75 | 4.85 | 0.00 | - | 1 | 363 | 30.45% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240419P00027000 | 2024-04-18 10:20AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.71 | 0.00 | - | 46 | 4,019 | 125.78% |
| HPQ240426P00027000 | 2024-04-19 9:45AM EDT | 2024-04-26 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 6 | 44 | 27.34% |
| HPQ240503P00027000 | 2024-04-19 10:20AM EDT | 2024-05-03 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 6 | 169 | 25.88% |
| HPQ240510P00027000 | 2024-04-18 10:13AM EDT | 2024-05-10 | 0.36 | 0.29 | 0.32 | 0.00 | - | 2 | 203 | 25.29% |
| HPQ240517P00027000 | 2024-04-18 12:53PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.42 | 0.00 | - | 18 | 1,312 | 25.68% |
| HPQ240524P00027000 | 2024-04-16 9:53AM EDT | 2024-05-24 | 0.60 | 0.47 | 0.76 | +0.05 | +9.09% | 1 | 16 | 33.69% |
| HPQ240621P00027000 | 2024-04-18 2:52PM EDT | 2024-06-21 | 1.11 | 0.94 | 0.99 | 0.00 | - | 9 | 10,236 | 30.52% |
| HPQ240719P00027000 | 2024-04-18 11:48AM EDT | 2024-07-19 | 1.12 | 1.11 | 1.13 | 0.00 | - | 2 | 286 | 28.08% |
| HPQ240816P00027000 | 2024-04-17 10:41AM EDT | 2024-08-16 | 1.21 | 1.22 | 1.26 | 0.00 | - | 15 | 166 | 26.71% |
| HPQ240920P00027000 | 2024-04-16 1:06PM EDT | 2024-09-20 | 1.65 | 1.55 | 1.60 | 0.00 | - | 42 | 632 | 28.39% |
| HPQ241115P00027000 | 2024-04-12 2:17PM EDT | 2024-11-15 | 1.54 | 1.79 | 1.82 | 0.00 | - | 3 | 19 | 27.03% |
| HPQ250117P00027000 | 2024-04-16 9:53AM EDT | 2025-01-17 | 2.19 | 2.14 | 2.22 | 0.00 | - | 1 | 9,415 | 28.00% |
| HPQ251219P00027000 | 2024-04-01 9:45AM EDT | 2025-12-19 | 2.64 | 3.35 | 3.50 | 0.00 | - | 110 | 250 | 27.98% |
| HPQ260116P00027000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 3.60 | 3.40 | 4.00 | 0.00 | - | 1,500 | 1,783 | 30.90% |
© 2024 Yahoo. All rights reserved.